| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.20 | 2 | 63,000.00 | 75,600.00 | |||
| ACCESSCORP | 8.70 | 8.70 | 8.95 | 8.65 | 8.95 | 0.25 | 2.87 | 8.88 | 105 | 3,000,460.00 | 26,638,678.40 |
| AFRIPRUD | 5.75 | 5.75 | 5.75 | 0.00 | 5.89 | 38 | 214,745.00 | 1,265,054.15 | |||
| AIICO | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 8 | 362,627.00 | 217,546.20 |
| AIRTELAFRI | 1420.00 | 1420.00 | 1420.00 | 0.00 | 1298.87 | 37 | 43,833.00 | 56,933,250.20 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.35 | 9 | 9,010.00 | 138,303.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 3 | 8,466.00 | 59,650.10 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.92 | 4 | 290.00 | 10,998.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.11 | 11 | 2,318.00 | 204,230.30 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 96.15 | 22 | 16,027.00 | 1,541,020.75 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.66 | 33 | 125,134.00 | 1,334,483.75 | |||
| CAP | 19.00 | 19.00 | 19.00 | 17.90 | 17.90 | -1.10 | -5.79 | 18.33 | 23 | 711,820.00 | 13,047,179.80 |
| CAVERTON | 0.99 | 0.99 | 1.07 | 1.07 | 1.07 | 0.08 | 8.08 | 1.04 | 9 | 238,750.00 | 248,765.00 |
| CHAMPION | 4.79 | 4.79 | 4.79 | 0.00 | 4.41 | 9 | 231,650.00 | 1,020,960.79 | |||
| CHAMS | 0.23 | 0.23 | 0.25 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 14 | 1,817,274.00 | 441,616.50 |
| CHIPLC | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -0.05 | -8.06 | 0.57 | 3 | 201,300.00 | 114,816.00 |
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 39.32 | 15 | 8,686.00 | 341,567.55 | |||
| CORNERST | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 | -1.49 | 0.66 | 7 | 701,612.00 | 462,397.16 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 8 | 8,450.00 | 4,110.50 | |||
| CUSTODIAN | 6.10 | 6.10 | 6.40 | 6.15 | 6.15 | 0.05 | 0.82 | 6.19 | 28 | 2,383,052.00 | 14,749,990.35 |
| CUTIX | 2.26 | 2.26 | 2.32 | 2.21 | 2.32 | 0.06 | 2.65 | 2.22 | 18 | 8,843,282.00 | 19,661,260.02 |
| DANGCEM | 276.00 | 276.00 | 290.00 | 290.00 | 290.00 | 14.00 | 5.07 | 284.92 | 58 | 213,729.00 | 60,896,163.70 |
| DANGSUGAR | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 97 | 2,424,134.00 | 40,480,720.10 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.60 | 1 | 2,775.00 | 9,990.00 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.00 | 1 | 22.00 | 352.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 7.01 | 11 | 296,231.00 | 2,076,800.80 | |||
| ETI | 10.55 | 10.55 | 10.55 | 0.00 | 10.61 | 26 | 297,306.00 | 3,155,624.70 | |||
| FBNH | 11.00 | 11.00 | 11.15 | 11.05 | 11.15 | 0.15 | 1.36 | 11.13 | 73 | 1,801,130.00 | 20,049,352.10 |
| FCMB | 4.10 | 4.10 | 4.10 | 0.00 | 4.19 | 34 | 376,231.00 | 1,575,886.26 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.21 | 60 | 1,052,254.00 | 5,486,286.01 |
| FIDSON | 9.55 | 9.55 | 9.55 | 0.00 | 9.51 | 16 | 117,276.00 | 1,115,338.72 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.34 | 27 | 227,042.00 | 6,887,813.75 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 10 | 525,905.00 | 137,716.70 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.73 | 25 | 312,228.00 | 90,772,686.60 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.28 | 10 | 12,850.00 | 80,685.80 | |||
| GTCO | 24.80 | 24.95 | 25.20 | 24.85 | 25.20 | 0.40 | 1.61 | 24.98 | 365 | 22,071,956.00 | 551,453,491.70 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.44 | 34 | 195,335.00 | 12,783,167.40 | |||
| HONYFLOUR | 2.22 | 2.22 | 2.22 | 0.00 | 2.22 | 33 | 342,221.00 | 759,642.32 | |||
| IKEJAHOTEL | 1.03 | 1.03 | 1.11 | 1.10 | 1.11 | 0.08 | 7.77 | 1.11 | 2 | 400,000.00 | 442,000.00 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.08 | 2 | 49,723.00 | 352,005.60 | |||
| INTBREW | 4.40 | 4.40 | 4.50 | 4.50 | 4.50 | 0.10 | 2.27 | 4.50 | 30 | 476,760.00 | 2,145,396.00 |
| INTENEGINS | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.01 | -0.77 | 1.29 | 18 | 748,016.00 | 965,710.48 |
| JAIZBANK | 0.90 | 0.90 | 0.91 | 0.90 | 0.91 | 0.01 | 1.11 | 0.91 | 16 | 1,003,884.00 | 909,451.55 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 16 | 1,491,265.00 | 432,571.85 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.76 | 18 | 178,050.00 | 4,764,601.45 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 4,000.00 | 5,760.00 | |||
| LASACO | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.05 | -4.76 | 1.00 | 11 | 257,923.00 | 259,200.08 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 6 | 20,765.00 | 49,746.00 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.40 | 3 | 15,112.00 | 6,068.55 | |||
| LIVESTOCK | 1.04 | 1.04 | 1.03 | 1.02 | 1.03 | -0.01 | -0.96 | 1.02 | 13 | 609,990.00 | 624,094.34 |
| MANSARD | 1.91 | 1.91 | 1.92 | 1.92 | 1.92 | 0.01 | 0.52 | 1.91 | 31 | 767,503.00 | 1,465,046.44 |
| MAYBAKER | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | -0.40 | -8.70 | 4.23 | 13 | 134,780.00 | 570,193.60 |
| MBENEFIT | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 3 | 259,726.00 | 80,532.58 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.39 | 1 | 100.00 | 239.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.01 | 2 | 1,490.00 | 2,989.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 27.06 | 19 | 41,073.00 | 1,111,358.75 | |||
| MTNN | 223.00 | 223.00 | 220.40 | 220.40 | 220.40 | -2.60 | -1.17 | 220.67 | 247 | 2,490,893.00 | 549,662,031.50 |
| MULTIVERSE | 3.24 | 3.24 | 3.24 | 0.00 | 3.50 | 6 | 3,243.00 | 11,350.50 | |||
| NAHCO | 8.00 | 8.00 | 8.05 | 8.00 | 8.05 | 0.05 | 0.63 | 8.03 | 32 | 2,667,880.00 | 21,423,273.75 |
| NASCON | 12.20 | 12.20 | 12.45 | 12.45 | 12.45 | 0.25 | 2.05 | 12.40 | 25 | 440,994.00 | 5,469,962.60 |
| NB | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.01 | 74 | 1,590,476.00 | 58,870,781.35 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.31 | 2 | 4,383.00 | 10,131.96 | |||
| NEIMETH | 1.48 | 1.48 | 1.48 | 0.00 | 1.43 | 6 | 33,224.00 | 47,462.10 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 3 | 54,275.00 | 216,886.25 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1096.15 | 40 | 42,251.00 | 46,313,565.30 | |||
| NGXGROUP | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -1.20 | -4.29 | 26.81 | 8 | 2,043,826.00 | 54,798,208.00 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.14 | 5 | 12,806.00 | 129,810.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.76 | 3 | 13,611.00 | 23,972.03 | |||
| OANDO | 4.47 | 4.85 | 4.91 | 4.84 | 4.91 | 0.44 | 9.84 | 4.89 | 116 | 7,988,233.00 | 39,079,758.59 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 180.13 | 34 | 87,520.00 | 15,764,734.50 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,300.00 | 460.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.07 | 3 | 6,800.00 | 14,071.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 137.56 | 21 | 82,553.00 | 11,356,365.90 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.39 | 5 | 499,889.00 | 195,062.82 |
| PZ | 11.40 | 11.40 | 11.95 | 11.90 | 11.90 | 0.50 | 4.39 | 11.89 | 60 | 1,112,347.00 | 13,220,637.30 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.51 | 9 | 69,934.00 | 175,515.10 | |||
| REGALINS | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 4 | 401,000.00 | 124,330.00 |
| ROYALEX | 0.67 | 0.67 | 0.69 | 0.62 | 0.69 | 0.02 | 2.99 | 0.66 | 10 | 860,705.00 | 571,426.45 |
| RTBRISCOE | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 6 | 415,624.00 | 99,749.76 |
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.10 | 1 | 2,000.00 | 2,200.00 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1148.50 | 21 | 204,169.00 | 234,487,881.40 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.12 | 6 | 962.00 | 73,225.40 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 1 | 538.00 | 145.26 | |||
| STANBIC | 37.60 | 37.60 | 37.60 | 0.00 | 37.86 | 38 | 426,007.00 | 16,130,414.50 | |||
| STERLNBANK | 1.60 | 1.60 | 1.60 | 1.53 | 1.60 | 0.00 | 0.00 | 1.59 | 36 | 11,979,608.00 | 19,100,285.86 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 9 | 59,350.00 | 25,666.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 200,000.00 | 40,000.00 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 219.11 | 73 | 468,904.00 | 102,739,327.40 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.21 | 2 | 248.00 | 1,540.08 | |||
| TRANSCORP | 1.40 | 1.40 | 1.50 | 1.34 | 1.50 | 0.10 | 7.14 | 1.47 | 264 | 91,391,427.00 | 134,236,339.34 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.82 | 2 | 268.00 | 221.08 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.96 | 14 | 136,500.00 | 1,222,457.00 | |||
| UBA | 8.00 | 8.00 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 8.01 | 189 | 16,576,932.00 | 132,759,912.10 |
| UBN | 6.75 | 6.75 | 7.05 | 7.05 | 7.05 | 0.30 | 4.44 | 7.03 | 11 | 167,728.00 | 1,179,432.55 |
| UCAP | 11.60 | 11.60 | 11.65 | 11.50 | 11.55 | -0.05 | -0.43 | 11.56 | 193 | 3,975,498.00 | 45,947,250.75 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 13.59 | 9 | 123,432.00 | 1,677,953.40 | |||
| UNITYBNK | 0.50 | 0.50 | 0.52 | 0.51 | 0.52 | 0.02 | 4.00 | 0.51 | 6 | 2,101,651.00 | 1,072,852.01 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.99 | 5 | 42,500.00 | 42,055.00 | |||
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.29 | 10 | 80,543.00 | 265,040.30 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 3 | 9,956.00 | 19,926.56 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 50.00 | 10.00 | |||
| VITAFOAM | 18.60 | 18.60 | 18.00 | 16.85 | 18.00 | -0.60 | -3.23 | 17.41 | 39 | 594,681.00 | 10,352,920.95 |
| WAPCO | 25.25 | 25.25 | 25.75 | 25.05 | 25.75 | 0.50 | 1.98 | 25.44 | 130 | 3,649,042.00 | 92,819,351.35 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 7 | 14,949.00 | 6,219.93 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.97 | 12 | 127,614.00 | 507,169.84 | |||
| ZENITHBANK | 25.00 | 25.45 | 26.00 | 25.20 | 25.70 | 0.70 | 2.80 | 25.70 | 610 | 27,086,843.00 | 696,205,774.10 |
| TOTAL TRANSACTION (106) | 3,905 | 236,066,738.00 | 3,258,915,281.87 |
