| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.37 | 0.00 | 0.34 | 3 | 40,000.00 | 13,600.00 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.23 | 4 | 20,320.00 | 25,016.00 | |||
| ACCESSCORP | 8.65 | 8.65 | 8.70 | 8.65 | 8.70 | 0.05 | 0.58 | 8.68 | 102 | 3,166,129.00 | 27,494,294.05 |
| AFRIPRUD | 5.75 | 5.75 | 5.75 | 0.00 | 5.97 | 37 | 430,115.00 | 2,569,651.00 | |||
| AIICO | 0.58 | 0.58 | 0.60 | 0.60 | 0.60 | 0.02 | 3.45 | 0.60 | 10 | 343,443.00 | 204,805.72 |
| AIRTELAFRI | 1420.00 | 1420.00 | 1420.00 | 0.00 | 1359.06 | 29 | 84,206.00 | 114,440,630.10 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.37 | 15 | 98,239.00 | 1,509,779.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.89 | 12 | 69,946.00 | 481,644.65 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.79 | 10 | 5,350.00 | 202,195.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.16 | 32 | 220,519.00 | 19,440,925.70 | |||
| BUAFOODS | 99.00 | 99.00 | 102.00 | 102.00 | 102.00 | 3.00 | 3.03 | 94.20 | 104 | 890,909.00 | 83,919,792.70 |
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.35 | 49 | 541,779.00 | 5,609,764.30 | |||
| CAP | 19.00 | 19.00 | 19.00 | 0.00 | 18.05 | 2 | 5,000.00 | 90,250.00 | |||
| CAVERTON | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.01 | -1.00 | 0.99 | 4 | 348,974.00 | 344,884.52 |
| CHAMPION | 4.79 | 4.79 | 4.79 | 0.00 | 4.60 | 1 | 470.00 | 2,162.00 | |||
| CHAMS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 10 | 1,075,402.00 | 248,762.78 |
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.57 | 15 | 15,960.00 | 647,533.80 | |||
| CORNERST | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 | -1.47 | 0.67 | 5 | 119,679.00 | 80,236.23 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 5 | 7,840.00 | 3,769.29 | |||
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 6.10 | 47 | 19,969,390.00 | 121,803,421.00 |
| CUTIX | 2.20 | 2.20 | 2.26 | 2.26 | 2.26 | 0.06 | 2.73 | 2.25 | 12 | 363,783.00 | 817,195.50 |
| CWG | 0.96 | 0.96 | 0.96 | 0.00 | 0.94 | 7 | 206,627.00 | 194,249.46 | |||
| DANGCEM | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | -12.00 | -4.17 | 275.96 | 69 | 488,092.00 | 134,692,141.80 |
| DANGSUGAR | 16.80 | 16.80 | 16.70 | 16.50 | 16.70 | -0.10 | -0.60 | 16.62 | 71 | 1,030,318.00 | 17,120,911.95 |
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.80 | 18 | 355,052.00 | 2,414,319.90 | |||
| ETI | 10.55 | 10.55 | 10.55 | 0.00 | 10.34 | 28 | 306,011.00 | 3,164,049.00 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.45 | 3 | 5,324.00 | 18,367.80 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 54 | 1,398,625.00 | 15,388,639.50 |
| FCMB | 4.07 | 4.07 | 4.10 | 4.05 | 4.10 | 0.03 | 0.74 | 4.08 | 39 | 1,562,342.00 | 6,369,604.04 |
| FIDELITYBK | 5.20 | 5.20 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00 | 5.16 | 64 | 26,956,648.00 | 139,044,785.55 |
| FIDSON | 9.84 | 9.84 | 9.55 | 9.40 | 9.55 | -0.29 | -2.95 | 9.28 | 33 | 693,717.00 | 6,434,918.87 |
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.40 | 29 | 236,283.00 | 7,181,926.80 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 15 | 3,634,262.00 | 1,017,560.52 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 13 | 6,414.00 | 1,864,549.80 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.25 | 28 | 536,554.00 | 3,353,483.00 |
| GTCO | 24.80 | 24.80 | 24.85 | 24.80 | 24.80 | 0.00 | 0.00 | 24.80 | 214 | 11,737,335.00 | 291,138,307.55 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 64.73 | 34 | 97,124.00 | 6,287,236.10 | |||
| HONYFLOUR | 2.22 | 2.22 | 2.22 | 0.00 | 2.22 | 11 | 28,301.00 | 62,957.43 | |||
| IKEJAHOTEL | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00 | 0.00 | 1.02 | 10 | 699,850.00 | 716,950.00 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.20 | 2 | 140.00 | 1,008.00 | |||
| INTBREW | 4.35 | 4.35 | 4.40 | 4.40 | 4.40 | 0.05 | 1.15 | 4.40 | 21 | 505,164.00 | 2,223,958.90 |
| INTENEGINS | 1.19 | 1.19 | 1.30 | 1.30 | 1.30 | 0.11 | 9.24 | 1.30 | 6 | 384,591.00 | 499,968.30 |
| JAIZBANK | 0.88 | 0.88 | 0.91 | 0.89 | 0.90 | 0.02 | 2.27 | 0.90 | 23 | 654,519.00 | 586,007.53 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00 | 0.28 | 30 | 3,924,274.00 | 1,097,198.26 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.94 | 13 | 11,176.00 | 301,080.55 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 650.00 | 936.00 | |||
| LASACO | 1.05 | 1.05 | 1.05 | 0.00 | 1.00 | 6 | 336,900.00 | 336,900.00 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 6 | 229,400.00 | 91,816.00 |
| LIVESTOCK | 1.04 | 1.04 | 1.04 | 0.00 | 1.04 | 3 | 4,562.00 | 4,743.86 | |||
| MANSARD | 1.91 | 1.91 | 1.91 | 0.00 | 1.98 | 20 | 120,419.00 | 237,987.85 | |||
| MAYBAKER | 4.60 | 4.60 | 4.60 | 0.00 | 4.23 | 22 | 77,455.00 | 327,379.90 | |||
| MBENEFIT | 0.32 | 0.31 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 0.31 | 7 | 514,699.00 | 161,326.69 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.40 | 1 | 124.00 | 297.60 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.42 | 7 | 22,693.00 | 599,546.00 | |||
| MTNN | 223.00 | 223.00 | 223.00 | 0.00 | 223.10 | 269 | 835,551.00 | 186,409,404.00 | |||
| MULTIVERSE | 2.98 | 2.98 | 3.24 | 2.76 | 3.24 | 0.26 | 8.72 | 2.86 | 20 | 654,545.00 | 1,874,792.03 |
| NAHCO | 8.00 | 8.00 | 8.00 | 0.00 | 8.09 | 35 | 464,624.00 | 3,761,112.00 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.16 | 11 | 14,279.00 | 173,566.00 | |||
| NB | 37.00 | 37.00 | 37.00 | 0.00 | 36.96 | 60 | 312,909.00 | 11,566,043.20 | |||
| NCR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.00 | 0.00 | 2.14 | 9 | 187,720.00 | 401,948.68 |
| NEIMETH | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00 | 1.47 | 13 | 399,400.00 | 588,834.00 |
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.24 | 1 | 100.00 | 424.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1094.92 | 35 | 151,565.00 | 165,951,916.10 | |||
| NGXGROUP | 28.00 | 28.00 | 28.00 | 0.00 | 26.97 | 21 | 735,167.00 | 19,827,091.30 | |||
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.95 | 2 | 175.00 | 1,916.25 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.85 | 5 | 84,586.00 | 156,248.95 | |||
| OANDO | 4.25 | 4.25 | 4.48 | 4.20 | 4.47 | 0.22 | 5.18 | 4.32 | 64 | 2,001,623.00 | 8,643,178.05 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 182.35 | 24 | 41,992.00 | 7,657,246.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 136.82 | 24 | 163,268.00 | 22,338,412.70 | |||
| PRESTIGE | 0.41 | 0.41 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44 | 0.38 | 13 | 2,328,687.00 | 879,411.02 |
| PZ | 10.40 | 10.40 | 11.40 | 10.90 | 11.40 | 1.00 | 9.62 | 11.11 | 82 | 2,591,057.00 | 28,775,347.25 |
| REGALINS | 0.29 | 0.29 | 0.31 | 0.27 | 0.31 | 0.02 | 6.90 | 0.31 | 9 | 3,058,240.00 | 934,145.83 |
| ROYALEX | 0.67 | 0.67 | 0.67 | 0.00 | 0.65 | 7 | 139,856.00 | 90,399.52 | |||
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.00 | 0.24 | 3 | 52,032.00 | 12,548.32 | |||
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 0.90 | 1 | 560.00 | 504.00 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1090.13 | 23 | 5,952.00 | 6,488,447.20 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 3 | 171.00 | 940.50 | |||
| STANBIC | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.00 | 0.00 | 37.66 | 41 | 2,491,531.00 | 93,828,279.15 |
| STERLNBANK | 1.50 | 1.50 | 1.60 | 1.50 | 1.60 | 0.10 | 6.67 | 1.57 | 73 | 18,651,966.00 | 29,371,232.23 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.42 | 3 | 108,949.00 | 45,358.58 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 210.76 | 13 | 16,281.00 | 3,431,459.50 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.48 | 2 | 2,000.00 | 12,960.00 | |||
| TRANSCORP | 1.34 | 1.34 | 1.43 | 1.33 | 1.40 | 0.06 | 4.48 | 1.39 | 151 | 61,493,026.00 | 85,307,092.49 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.81 | 1 | 47,650.00 | 38,596.50 | |||
| UACN | 9.55 | 9.55 | 9.00 | 8.90 | 9.00 | -0.55 | -5.76 | 8.93 | 43 | 1,004,336.00 | 8,972,480.65 |
| UBA | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.99 | 83 | 1,252,330.00 | 10,010,401.40 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.80 | 9 | 26,154.00 | 177,780.40 | |||
| UCAP | 11.80 | 11.80 | 11.70 | 11.60 | 11.60 | -0.20 | -1.69 | 11.66 | 125 | 2,617,914.00 | 30,520,522.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 39.95 | 1 | 107.00 | 4,274.65 | |||
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 13.67 | 13 | 107,652.00 | 1,471,333.90 | |||
| UNITYBNK | 0.48 | 0.48 | 0.50 | 0.50 | 0.50 | 0.02 | 4.17 | 0.50 | 10 | 1,761,550.00 | 880,691.00 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 8 | 40,339.00 | 39,126.48 | |||
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 13 | 133,768.00 | 421,490.45 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 4 | 113,817.00 | 216,252.30 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 1,672,351.00 | 334,547.70 |
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 17.22 | 52 | 1,030,973.00 | 17,758,356.75 | |||
| WAPCO | 25.25 | 25.25 | 25.30 | 25.25 | 25.25 | 0.00 | 0.00 | 25.35 | 68 | 959,947.00 | 24,331,923.80 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.00 | 0.41 | 14 | 82,981.00 | 33,933.94 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.93 | 15 | 165,005.00 | 647,868.84 | |||
| ZENITHBANK | 25.00 | 25.00 | 25.10 | 25.00 | 25.00 | 0.00 | 0.00 | 25.05 | 169 | 10,204,471.00 | 255,626,913.05 |
| TOTAL TRANSACTION (100) | 3,066 | 202,792,255.00 | 2,052,902,182.06 |
