| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE (N) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 3 | 21,907.00 | 33,520.11 | |||
| ABCTRANS | 0.31 | 0.31 | 0.31 | 0.00 | 0.34 | 11 | 80,689.00 | 27,139.60 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.26 | 2 | 8,400.00 | 10,584.00 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.99 | 110 | 3,947,789.00 | 35,500,899.90 |
| AFRIPRUD | 6.10 | 6.10 | 6.10 | 0.00 | 6.07 | 35 | 224,359.00 | 1,361,536.35 | |||
| AIICO | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.58 | 19 | 710,873.00 | 413,490.29 |
| AIRTELAFRI | 1479.00 | 1479.00 | 1331.10 | 1331.10 | 1331.10 | -147.90 | -10.00 | 1331.10 | 25 | 403,274.00 | 536,798,021.40 |
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.35 | 6 | 10,698.00 | 164,214.30 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.36 | 13 | 166,933.00 | 1,229,178.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.65 | 8 | 41,380.00 | 1,475,197.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 10 | 7,468.00 | 657,930.80 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 92.77 | 27 | 23,017.00 | 2,135,196.25 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.80 | 15 | 107,251.00 | 1,158,351.40 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 17.98 | 7 | 15,980.00 | 287,325.10 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 1.02 | 2 | 2,500.00 | 2,550.00 | |||
| CHAMPION | 5.20 | 5.20 | 5.10 | 4.73 | 5.00 | -0.20 | -3.85 | 4.91 | 31 | 1,333,532.00 | 6,548,510.95 |
| CHAMS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 13 | 1,095,407.00 | 252,343.61 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.00 | 0.61 | 1 | 86,663.00 | 52,864.43 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 39.71 | 17 | 16,066.00 | 637,982.10 | |||
| CORNERST | 0.66 | 0.66 | 0.66 | 0.00 | 0.66 | 4 | 75,985.00 | 50,170.10 | |||
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.46 | 3 | 8,890.00 | 4,080.30 | |||
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00 | 5.65 | 27 | 5,025,061.00 | 28,393,238.90 |
| CUTIX | 2.22 | 2.22 | 2.30 | 2.30 | 2.30 | 0.08 | 3.60 | 2.27 | 13 | 480,422.00 | 1,092,185.22 |
| CWG | 0.95 | 0.95 | 1.00 | 0.95 | 1.00 | 0.05 | 5.26 | 0.99 | 16 | 978,695.00 | 970,637.99 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 262.39 | 57 | 79,198.00 | 20,780,830.50 | |||
| DANGSUGAR | 17.50 | 17.50 | 17.50 | 0.00 | 17.13 | 73 | 1,324,210.00 | 22,678,697.85 | |||
| ETERNA | 5.60 | 5.60 | 5.85 | 5.85 | 5.85 | 0.25 | 4.46 | 5.68 | 43 | 757,784.00 | 4,301,421.15 |
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 10.39 | 27 | 757,862.00 | 7,872,644.95 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.63 | 9 | 16,818.00 | 61,065.72 | |||
| FBNH | 11.05 | 11.05 | 11.10 | 11.00 | 11.00 | -0.05 | -0.45 | 11.05 | 67 | 3,171,449.00 | 35,030,522.55 |
| FCMB | 4.00 | 4.00 | 4.10 | 3.85 | 3.85 | -0.15 | -3.75 | 3.90 | 79 | 2,900,572.00 | 11,303,768.86 |
| FIDELITYBK | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -0.03 | -0.56 | 5.32 | 58 | 2,283,018.00 | 12,141,135.87 |
| FIDSON | 9.55 | 9.55 | 9.55 | 0.00 | 9.05 | 20 | 111,337.00 | 1,007,956.20 | |||
| FLOURMILL | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -1.50 | -4.84 | 29.47 | 27 | 267,319.00 | 7,878,089.90 |
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 3 | 8,535.00 | 2,389.80 | |||
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 10 | 3,374.00 | 980,821.80 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.10 | 13 | 36,454.00 | 222,545.15 | |||
| GTCO | 24.60 | 24.60 | 24.70 | 24.55 | 24.70 | 0.10 | 0.41 | 24.67 | 159 | 3,696,181.00 | 91,178,544.20 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 64.62 | 42 | 309,558.00 | 20,004,090.50 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.27 | 9 | 43,498.00 | 98,839.10 | |||
| IKEJAHOTEL | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | -0.13 | -9.85 | 1.19 | 3 | 124,362.00 | 147,990.78 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.65 | 1 | 16.00 | 122.40 | |||
| INTBREW | 4.10 | 4.10 | 4.10 | 0.00 | 4.12 | 32 | 594,122.00 | 2,446,151.00 | |||
| INTENEGINS | 1.29 | 1.29 | 1.30 | 1.18 | 1.29 | 0.00 | 0.00 | 1.23 | 39 | 2,824,321.00 | 3,467,212.50 |
| JAIZBANK | 0.91 | 0.91 | 0.92 | 0.88 | 0.91 | 0.00 | 0.00 | 0.91 | 26 | 1,441,835.00 | 1,311,025.66 |
| JAPAULGOLD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 15 | 421,525.00 | 118,799.40 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.95 | 6 | 16,577.00 | 446,806.65 | |||
| LASACO | 1.19 | 1.19 | 1.20 | 1.19 | 1.20 | 0.01 | 0.84 | 1.19 | 48 | 2,266,981.00 | 2,704,863.82 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.32 | 11 | 141,455.00 | 327,614.60 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 7 | 138,250.00 | 60,830.00 | |||
| LIVESTOCK | 0.98 | 0.98 | 0.99 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 19 | 952,727.00 | 937,019.28 |
| MANSARD | 2.20 | 2.20 | 2.27 | 2.19 | 2.20 | 0.00 | 0.00 | 2.21 | 87 | 3,527,464.00 | 7,796,957.06 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.20 | 14 | 64,000.00 | 268,840.26 | |||
| MBENEFIT | 0.32 | 0.32 | 0.34 | 0.33 | 0.34 | 0.02 | 6.25 | 0.33 | 16 | 7,295,000.00 | 2,417,050.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.21 | 2 | 376.00 | 830.96 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 1 | 1,492.00 | 2,924.32 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 1 | 1,169.00 | 29,458.80 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 220.43 | 187 | 260,559.00 | 57,434,984.60 | |||
| MULTIVERSE | 2.92 | 2.92 | 2.73 | 2.63 | 2.64 | -0.28 | -9.59 | 2.65 | 20 | 1,642,380.00 | 4,350,632.10 |
| NAHCO | 9.75 | 10.50 | 10.50 | 9.75 | 9.75 | 0.00 | 0.00 | 9.92 | 216 | 4,170,937.00 | 41,383,562.15 |
| NASCON | 12.80 | 12.80 | 12.80 | 0.00 | 12.11 | 14 | 157,966.00 | 1,913,725.95 | |||
| NB | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.97 | 82 | 1,293,096.00 | 47,800,336.85 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.33 | 1 | 90.00 | 209.70 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.41 | 9 | 101,285.00 | 142,989.60 | |||
| NEM | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.01 | -0.25 | 4.00 | 21 | 1,135,437.00 | 4,542,759.30 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1083.90 | 70 | 61,739.00 | 66,918,785.70 | |||
| NGXGROUP | 26.00 | 26.00 | 26.00 | 0.00 | 25.78 | 12 | 92,101.00 | 2,374,479.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.73 | 5 | 15,699.00 | 27,213.92 | |||
| OANDO | 5.56 | 5.56 | 5.70 | 5.50 | 5.61 | 0.05 | 0.90 | 5.62 | 133 | 9,957,466.00 | 55,923,075.08 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 183.50 | 33 | 76,947.00 | 14,119,970.10 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.84 | 3 | 4,632.00 | 8,522.88 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.17 | 12 | 26,895.00 | 3,743,054.10 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.40 | 1 | 3,000.00 | 1,200.00 | |||
| PZ | 11.00 | 11.00 | 11.00 | 0.00 | 10.86 | 29 | 167,093.00 | 1,814,187.50 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.65 | 7 | 415,868.00 | 1,102,041.96 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 3 | 702,000.00 | 210,580.00 |
| ROYALEX | 0.75 | 0.75 | 0.74 | 0.68 | 0.68 | -0.07 | -9.33 | 0.69 | 17 | 4,452,525.00 | 3,053,903.97 |
| RTBRISCOE | 0.23 | 0.23 | 0.23 | 0.00 | 0.24 | 3 | 32,966.00 | 7,949.84 | |||
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.91 | 1 | 697.00 | 634.27 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1150.00 | 37 | 299,433.00 | 344,347,842.80 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.50 | 7 | 358.00 | 30,251.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 1.00 | 5.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 1 | 750.00 | 217.50 | |||
| STANBIC | 35.60 | 35.60 | 35.60 | 0.00 | 35.73 | 32 | 183,401.00 | 6,553,677.10 | |||
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 9 | 58,110.00 | 26,730.60 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000.00 | 1,000.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 222.46 | 42 | 88,262.00 | 19,634,463.00 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.50 | 8 | 1,962.00 | 12,749.00 | |||
| TRANSCORP | 1.40 | 1.40 | 1.40 | 1.37 | 1.38 | -0.02 | -1.43 | 1.38 | 148 | 32,020,905.00 | 44,300,875.80 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 1 | 2,000.00 | 1,780.00 | |||
| UACN | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 8.55 | 31 | 381,495.00 | 3,260,206.65 |
| UBA | 8.35 | 8.35 | 8.50 | 8.30 | 8.35 | 0.00 | 0.00 | 8.36 | 217 | 64,202,706.00 | 536,659,895.65 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 24 | 646,070.00 | 4,522,512.30 |
| UCAP | 11.55 | 11.55 | 11.60 | 11.55 | 11.55 | 0.00 | 0.00 | 11.59 | 87 | 1,673,260.00 | 19,386,392.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 5.00 | 183.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -0.45 | -3.33 | 13.05 | 18 | 221,501.00 | 2,889,728.75 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 99.00 | 801.90 | |||
| UNITYBNK | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 | 0.51 | 1 | 120,000.00 | 61,200.00 |
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.96 | 14 | 165,950.00 | 159,100.00 | |||
| UPDCREIT | 3.15 | 3.15 | 3.20 | 3.20 | 3.20 | 0.05 | 1.59 | 3.24 | 13 | 333,452.00 | 1,079,626.25 |
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.95 | 1 | 281.00 | 547.95 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 1,100,000.00 | 220,000.00 |
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.68 | 15 | 69,201.00 | 1,223,246.75 | |||
| WAPCO | 25.80 | 25.80 | 26.00 | 25.75 | 26.00 | 0.20 | 0.78 | 25.86 | 76 | 3,920,464.00 | 101,383,741.00 |
| WAPIC | 0.40 | 0.40 | 0.43 | 0.40 | 0.43 | 0.03 | 7.50 | 0.41 | 19 | 256,975.00 | 106,367.62 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.74 | 29 | 494,984.00 | 1,850,927.20 | |||
| ZENITHBANK | 25.15 | 25.15 | 25.50 | 25.15 | 25.50 | 0.35 | 1.39 | 25.39 | 347 | 15,857,962.00 | 402,642,195.25 |
| TOTAL TRANSACTION (107) | 3,503 | 197,328,043.00 | 2,674,516,074.33 |
