| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 4 | 35,366.00 | 12,307.12 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.25 | 3 | 15,540.00 | 19,425.00 | |||
| ACCESSCORP | 9.15 | 9.15 | 9.15 | 9.10 | 9.15 | 0.00 | 0.00 | 9.13 | 96 | 6,585,544.00 | 60,123,134.80 |
| AFRIPRUD | 5.90 | 5.90 | 5.90 | 0.00 | 5.92 | 38 | 449,322.00 | 2,658,126.15 | |||
| AIICO | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 16 | 1,458,943.00 | 888,191.91 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1479.68 | 10 | 279.00 | 412,830.90 | |||
| ARDOVA | 15.95 | 15.95 | 17.05 | 16.40 | 17.05 | 1.10 | 6.90 | 16.66 | 31 | 486,898.00 | 8,111,931.50 |
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 10.00 | 20.00 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.15 | 11 | 18,893.00 | 135,109.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 41.17 | 4 | 244.00 | 10,045.90 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 0.00 | 0.00 | 99.33 | 47 | 70,943,613.00 | 7,046,657,443.95 |
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 100.63 | 36 | 63,399.00 | 6,379,903.10 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.05 | 22 | 136,682.00 | 1,510,713.25 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 19.51 | 10 | 68,636.00 | 1,339,050.65 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 200.00 | 550.00 | |||
| CAVERTON | 1.14 | 1.14 | 1.04 | 1.03 | 1.03 | -0.11 | -9.65 | 1.03 | 10 | 3,498,803.00 | 3,616,874.29 |
| CHAMPION | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -0.40 | -8.00 | 4.72 | 68 | 1,573,152.00 | 7,419,054.92 |
| CHAMS | 0.26 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85 | 0.24 | 32 | 9,767,769.00 | 2,383,440.16 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.61 | 1 | 7,927.00 | 4,835.47 | |||
| CONOIL | 42.20 | 42.20 | 38.00 | 38.00 | 38.00 | -4.20 | -9.95 | 38.07 | 76 | 716,720.00 | 27,287,553.90 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.46 | 1 | 93.00 | 42.78 | |||
| CUSTODIAN | 5.90 | 5.90 | 5.90 | 0.00 | 5.80 | 20 | 127,629.00 | 739,797.75 | |||
| CUTIX | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.03 | -1.38 | 2.15 | 29 | 718,089.00 | 1,542,173.66 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 287.62 | 68 | 112,773.00 | 32,435,653.30 | |||
| DANGSUGAR | 19.15 | 19.15 | 19.20 | 19.15 | 19.15 | 0.00 | 0.00 | 19.19 | 130 | 4,267,963.00 | 81,893,429.35 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 3 | 330.00 | 1,306.80 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 7.02 | 11 | 80,600.00 | 565,613.20 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.43 | 22 | 121,985.00 | 1,394,325.35 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.68 | 6 | 16,839.00 | 62,002.72 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 3.20 | 1 | 1.00 | 3.20 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.04 | 74 | 1,126,918.00 | 12,445,623.90 |
| FCMB | 4.31 | 4.31 | 4.31 | 0.00 | 4.34 | 18 | 56,516.00 | 245,248.38 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.20 | 5.13 | 5.20 | 0.00 | 0.00 | 5.17 | 86 | 6,024,763.00 | 31,123,812.78 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.68 | 15 | 47,292.00 | 457,950.95 | |||
| FLOURMILL | 32.95 | 32.95 | 32.95 | 0.00 | 32.84 | 27 | 266,566.00 | 8,754,835.05 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 7 | 213,000.00 | 59,640.00 | |||
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 293.67 | 37 | 50,382.00 | 14,795,907.50 | |||
| GLAXOSMITH | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 18 | 450,238.00 | 3,014,709.10 |
| GTCO | 26.55 | 26.55 | 26.75 | 26.50 | 26.50 | -0.05 | -0.19 | 26.59 | 203 | 3,750,200.00 | 99,719,926.00 |
| GUINNESS | 69.00 | 69.00 | 70.00 | 70.00 | 70.00 | 1.00 | 1.45 | 70.02 | 21 | 227,643.00 | 15,938,910.95 |
| HONYFLOUR | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -0.09 | -3.93 | 2.21 | 26 | 1,094,916.00 | 2,419,600.64 |
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.14 | 1 | 3,000.00 | 3,420.00 | |||
| INFINITY | 1.28 | 1.28 | 1.28 | 0.00 | 1.40 | 2 | 2,500.00 | 3,500.00 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 4.80 | 4.85 | 0.00 | 0.00 | 4.82 | 14 | 783,581.00 | 3,778,147.05 |
| INTENEGINS | 1.30 | 1.30 | 1.30 | 0.00 | 1.27 | 10 | 118,796.00 | 150,690.90 | |||
| JAIZBANK | 0.92 | 0.92 | 0.92 | 0.90 | 0.90 | -0.02 | -2.17 | 0.90 | 39 | 2,693,562.00 | 2,429,564.19 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 0.29 | 11 | 566,497.00 | 163,963.92 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.52 | 6 | 643.00 | 17,051.70 | |||
| LASACO | 1.02 | 1.02 | 1.02 | 0.00 | 1.04 | 8 | 154,100.00 | 160,839.00 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 3 | 22,250.00 | 53,845.00 | |||
| LINKASSURE | 0.47 | 0.47 | 0.46 | 0.43 | 0.46 | -0.01 | -2.13 | 0.45 | 7 | 2,290,950.00 | 1,028,488.50 |
| LIVESTOCK | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00 | 0.00 | 1.04 | 14 | 520,515.00 | 540,858.04 |
| MANSARD | 2.00 | 2.00 | 2.10 | 2.00 | 2.10 | 0.10 | 5.00 | 2.01 | 31 | 4,631,278.00 | 9,303,824.50 |
| MAYBAKER | 4.50 | 4.50 | 4.55 | 4.50 | 4.50 | 0.00 | 0.00 | 4.54 | 9 | 341,766.00 | 1,552,484.10 |
| MBENEFIT | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03 | 0.32 | 9 | 808,641.00 | 258,740.82 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 1 | 452.00 | 1,093.84 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 3 | 1,132.00 | 2,458.96 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.29 | 13 | 38,298.00 | 968,423.60 | |||
| MTNN | 248.30 | 248.30 | 248.30 | 0.00 | 248.17 | 200 | 182,577.00 | 45,310,695.90 | |||
| MULTIVERSE | 3.57 | 3.57 | 3.57 | 0.00 | 3.57 | 3 | 50,263.00 | 179,496.77 | |||
| NAHCO | 8.40 | 8.40 | 8.40 | 0.00 | 8.34 | 16 | 70,199.00 | 585,521.85 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.86 | 27 | 209,683.00 | 2,486,270.65 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 40.35 | 65 | 232,850.00 | 9,395,010.80 | |||
| NCR | 2.63 | 2.63 | 2.89 | 2.89 | 2.89 | 0.26 | 9.89 | 2.88 | 5 | 130,999.00 | 377,577.37 |
| NEIMETH | 1.58 | 1.58 | 1.58 | 0.00 | 1.55 | 1 | 100.00 | 155.00 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.30 | 15 | 204,598.00 | 880,136.48 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 553.35 | 4 | 205.00 | 113,437.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1098.82 | 52 | 50,615.00 | 55,617,011.30 | |||
| NGXGROUP | 26.85 | 26.85 | 28.80 | 28.00 | 28.80 | 1.95 | 7.26 | 28.23 | 38 | 1,918,165.00 | 54,140,493.20 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.00 | 1 | 6,000.00 | 60,000.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.74 | 1 | 6,341.00 | 11,033.34 | |||
| OANDO | 4.48 | 4.48 | 4.42 | 4.32 | 4.42 | -0.06 | -1.34 | 4.36 | 55 | 2,170,905.00 | 9,461,994.32 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 184.44 | 18 | 18,558.00 | 3,422,797.40 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 150.07 | 7 | 12,689.00 | 1,904,240.00 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 1 | 500.00 | 205.00 | |||
| PZ | 10.75 | 10.75 | 10.75 | 0.00 | 10.66 | 22 | 263,112.00 | 2,804,723.70 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.59 | 5 | 7,511.00 | 19,480.90 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 6 | 797,500.00 | 231,289.00 |
| ROYALEX | 0.75 | 0.75 | 0.76 | 0.68 | 0.76 | 0.01 | 1.33 | 0.70 | 10 | 3,480,008.00 | 2,428,460.58 |
| RTBRISCOE | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 5 | 240,613.00 | 64,859.75 |
| SCOA | 1.00 | 1.00 | 1.01 | 1.01 | 1.01 | 0.01 | 1.00 | 1.04 | 6 | 143,906.00 | 149,161.06 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1116.65 | 29 | 6,988.00 | 7,803,180.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 3 | 1,973.00 | 136,728.90 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 2 | 20,500.00 | 6,150.00 | |||
| STANBIC | 40.00 | 40.00 | 40.05 | 40.00 | 40.00 | 0.00 | 0.00 | 39.98 | 46 | 1,882,614.00 | 75,271,692.95 |
| STERLNBANK | 1.49 | 1.49 | 1.50 | 1.50 | 1.50 | 0.01 | 0.67 | 1.50 | 21 | 435,250.00 | 651,497.32 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.23 | 2 | 4,404.00 | 5,427.13 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0.00 | 0.00 | 218.65 | 36 | 423,531.00 | 92,604,799.20 |
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 5.94 | 12 | 190,760.00 | 1,133,389.00 | |||
| TRANSCORP | 1.38 | 1.38 | 1.41 | 1.32 | 1.38 | 0.00 | 0.00 | 1.37 | 200 | 87,372,916.00 | 119,907,588.32 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.91 | 3 | 102,500.00 | 93,125.00 | |||
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.62 | 2 | 2,400.00 | 6,288.00 | |||
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 8.91 | 16 | 242,555.00 | 2,161,772.00 | |||
| UBA | 8.40 | 8.40 | 8.50 | 8.20 | 8.25 | -0.15 | -1.79 | 8.36 | 161 | 13,782,015.00 | 115,230,508.90 |
| UBN | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 | 6.76 | 9 | 120,762.00 | 816,226.35 |
| UCAP | 14.75 | 14.75 | 14.80 | 14.65 | 14.65 | -0.10 | -0.68 | 14.64 | 234 | 6,735,009.00 | 98,607,751.95 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.45 | 40 | 400,461.00 | 5,384,410.75 | |||
| UNITYBNK | 0.53 | 0.53 | 0.52 | 0.50 | 0.52 | -0.01 | -1.89 | 0.51 | 20 | 4,391,871.00 | 2,225,793.22 |
| UPDC | 1.03 | 1.03 | 1.03 | 0.00 | 0.99 | 9 | 87,441.00 | 86,694.37 | |||
| UPDCREIT | 3.30 | 3.30 | 3.30 | 3.20 | 3.20 | -0.10 | -3.03 | 3.21 | 19 | 1,188,796.00 | 3,817,775.40 |
| UPL | 1.82 | 1.82 | 1.82 | 0.00 | 1.95 | 3 | 110,550.00 | 215,889.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 8 | 5,020,000.00 | 1,004,000.00 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.15 | 37 | 328,484.00 | 5,960,636.50 | |||
| WAPCO | 26.45 | 26.45 | 26.40 | 26.40 | 26.40 | -0.05 | -0.19 | 26.35 | 101 | 1,247,080.00 | 32,865,357.35 |
| WAPIC | 0.42 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00 | 0.43 | 16 | 910,867.00 | 389,907.97 |
| WEMABANK | 4.30 | 4.30 | 4.30 | 0.00 | 4.18 | 10 | 29,394.00 | 122,970.80 | |||
| ZENITHBANK | 26.00 | 26.00 | 26.00 | 25.80 | 25.80 | -0.20 | -0.77 | 25.83 | 342 | 13,220,321.00 | 341,498,632.55 |
| TOTAL TRANSACTION (107) | 3,465 | 276,017,976.00 | 8,594,650,693.75 |
